ETR:EMSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	76.53	76.53	76.53	76.53	-	-0.04%	754
Sep 22, 2026	75.97	76.83	75.93	76.56	76.56	0.50%	1,567
Sep 21, 2026	75.55	76.18	75.52	76.18	76.18	2.81%	1,742
Sep 18, 2026	74.57	74.57	74.06	74.10	74.10	-0.28%	1,065
Sep 17, 2026	73.48	74.31	73.45	74.31	74.31	1.32%	1,195
Sep 16, 2026	73.26	73.41	73.08	73.34	73.34	1.12%	2,353
Sep 15, 2026	72.85	73.02	72.44	72.52	72.52	-0.59%	6,975
Sep 14, 2026	73.42	73.42	72.64	72.95	72.95	-2.25%	797
Sep 11, 2026	74.17	74.63	74.14	74.63	74.63	1.05%	2,509
Sep 10, 2026	74.93	74.93	73.73	73.85	73.85	-1.63%	4,559
Sep 9, 2026	75.50	75.53	75.06	75.07	75.07	-0.59%	1,088
Sep 8, 2026	75.16	75.55	74.90	75.52	75.52	0.31%	1,183
Sep 7, 2026	75.59	75.59	75.12	75.28	75.28	0.52%	3,889
Sep 4, 2026	74.12	74.95	74.12	74.90	74.90	1.60%	3,368
Sep 3, 2026	73.23	73.72	73.14	73.72	73.72	0.24%	1,951
Sep 2, 2026	73.11	73.63	72.79	73.55	73.55	-0.46%	2,743
Sep 1, 2026	74.44	74.52	73.52	73.89	73.89	0.68%	14,079
Aug 31, 2026	73.89	73.95	73.39	73.39	73.39	-1.05%	1,584
Aug 28, 2026	73.97	74.21	73.91	74.17	74.17	0.53%	6,780
Aug 27, 2026	73.74	74.07	73.63	73.78	73.78	0.27%	1,797
Aug 26, 2026	73.71	73.78	73.54	73.57	73.57	0.45%	1,871
Aug 25, 2026	72.81	73.26	72.72	73.25	73.25	1.56%	2,430
Aug 24, 2026	72.47	72.73	71.86	72.12	72.12	-1.62%	980
Aug 21, 2026	73.45	73.53	73.11	73.30	73.30	1.32%	3,324
Aug 20, 2026	72.64	72.65	71.71	72.35	72.35	0.22%	1,461
Aug 19, 2026	71.99	72.75	71.94	72.19	72.19	0.34%	8,131
Aug 18, 2026	73.16	73.16	71.92	71.94	71.94	-3.47%	1,471
Aug 17, 2026	74.02	74.64	73.93	74.53	74.53	1.84%	1,952
Aug 14, 2026	73.44	73.76	73.12	73.18	73.18	-0.67%	2,332
Aug 13, 2026	73.32	73.80	73.12	73.67	73.67	0.61%	835
Aug 12, 2026	72.71	73.52	72.71	73.23	73.23	1.22%	1,138
Aug 11, 2026	72.01	72.54	72.01	72.35	72.35	0.61%	2,971
Aug 10, 2026	72.14	72.22	71.83	71.91	71.91	-0.37%	1,168
Aug 7, 2026	71.84	72.17	71.78	72.17	72.17	-0.12%	978
Aug 6, 2026	71.54	72.40	71.37	72.26	72.26	-0.57%	666
Aug 5, 2026	72.76	72.94	72.32	72.68	72.68	0.03%	4,233
Aug 4, 2026	71.53	72.66	71.35	72.66	72.66	2.72%	896
Aug 3, 2026	71.25	71.25	70.09	70.73	70.73	0.10%	11,219
Jul 31, 2026	71.68	72.08	70.66	70.66	70.66	1.49%	8,732
Jul 30, 2026	67.85	69.72	67.62	69.63	69.63	1.76%	2,343
Jul 29, 2026	68.78	68.95	68.30	68.42	68.42	-1.94%	9,690
Jul 28, 2026	69.60	69.77	68.98	69.77	69.77	-0.91%	5,482
Jul 27, 2026	71.92	72.05	70.42	70.42	70.42	-1.25%	813
Jul 24, 2026	71.40	71.95	70.87	71.31	71.31	-0.60%	3,126
Jul 23, 2026	72.94	73.08	71.74	71.74	71.74	-1.06%	2,698
Jul 22, 2026	71.78	72.52	71.73	72.52	72.52	-0.31%	1,152
Jul 21, 2026	72.36	72.74	72.23	72.74	72.74	2.19%	15,090
Jul 20, 2026	70.27	71.35	70.27	71.18	71.18	1.32%	7,260
Jul 17, 2026	69.41	70.40	69.30	70.26	70.26	-1.99%	2,428
Jul 16, 2026	72.15	72.21	71.36	71.69	71.69	-1.22%	1,419